Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.128 | 4.148 | 4.002 | 4.099 | 1,805,548 | -0.00(-0.12%) |
Oct 30, 2014 | 4.182 | 4.185 | 4.075 | 4.104 | 1,907,080 | -0.08(-1.97%) |
Oct 29, 2014 | 4.056 | 4.216 | 4.056 | 4.187 | 3,952,459 | +0.15(+3.73%) |
Oct 28, 2014 | 3.803 | 4.051 | 3.765 | 4.036 | 3,046,525 | +0.26(+6.94%) |
Oct 27, 2014 | 3.745 | 3.784 | 3.784 | 3.774 | 1,257,962 | -0.01(-0.26%) |
Oct 24, 2014 | 3.774 | 3.808 | 3.721 | 3.784 | 1,177,756 | +0.00(+0.00%) |
Oct 23, 2014 | 3.794 | 3.871 | 3.769 | 3.784 | 1,734,673 | +0.02(+0.52%) |
Oct 22, 2014 | 3.876 | 3.983 | 3.765 | 3.765 | 1,479,401 | -0.10(-2.63%) |
Oct 21, 2014 | 3.799 | 3.876 | 3.799 | 3.866 | 1,619,555 | +0.07(+1.92%) |
Oct 20, 2014 | 3.765 | 3.830 | 3.755 | 3.794 | 1,539,961 | +0.00(+0.13%) |
Oct 17, 2014 | 3.879 | 3.937 | 3.780 | 3.789 | 2,183,138 | -0.04(-1.12%) |
Oct 16, 2014 | 3.555 | 3.875 | 3.512 | 3.832 | 2,964,614 | +0.23(+6.49%) |
Oct 15, 2014 | 3.450 | 3.620 | 3.393 | 3.598 | 2,708,075 | +0.12(+3.57%) |
Oct 14, 2014 | 3.455 | 3.551 | 3.391 | 3.474 | 2,453,658 | +0.05(+1.39%) |
Oct 13, 2014 | 3.465 | 3.555 | 3.427 | 3.427 | 1,987,270 | -0.04(-1.10%) |
Oct 10, 2014 | 3.493 | 3.551 | 3.312 | 3.465 | 3,522,920 | -0.05(-1.36%) |
Oct 09, 2014 | 3.679 | 3.717 | 3.503 | 3.512 | 3,230,486 | -0.16(-4.41%) |
Oct 08, 2014 | 3.741 | 3.748 | 3.584 | 3.674 | 3,851,656 | -0.08(-2.03%) |
Oct 07, 2014 | 3.741 | 3.851 | 3.732 | 3.751 | 2,724,049 | -0.02(-0.51%) |
Oct 06, 2014 | 3.765 | 3.808 | 3.722 | 3.770 | 2,416,514 | +0.01(+0.25%) |
Oct 03, 2014 | 3.836 | 3.841 | 3.760 | 3.760 | 1,579,849 | -0.05(-1.25%) |
Oct 02, 2014 | 3.751 | 3.832 | 3.722 | 3.808 | 2,201,374 | +0.05(+1.40%) |
Oct 01, 2014 | 3.765 | 3.860 | 3.717 | 3.755 | 2,675,464 | -0.03(-0.88%) |
Sep 30, 2014 | 3.856 | 3.913 | 3.789 | 3.789 | 2,364,382 | -0.07(-1.73%) |
Sep 29, 2014 | 3.841 | 3.870 | 3.822 | 3.856 | 1,196,174 | -0.02(-0.61%) |
Sep 26, 2014 | 3.827 | 3.884 | 3.817 | 3.879 | 1,197,347 | +0.06(+1.62%) |
Sep 25, 2014 | 3.898 | 3.927 | 3.798 | 3.817 | 2,525,987 | -0.08(-1.96%) |
Sep 24, 2014 | 3.927 | 3.941 | 3.860 | 3.894 | 1,627,522 | -0.04(-0.97%) |
Sep 23, 2014 | 3.927 | 3.994 | 3.903 | 3.932 | 1,514,075 | -0.00(-0.12%) |
Sep 22, 2014 | 4.008 | 4.008 | 3.894 | 3.937 | 2,338,821 | -0.08(-2.02%) |
Sep 19, 2014 | 4.108 | 4.165 | 4.013 | 4.018 | 2,759,101 | -0.08(-1.98%) |
Sep 18, 2014 | 4.165 | 4.189 | 4.075 | 4.099 | 1,542,703 | -0.06(-1.49%) |
Sep 17, 2014 | 4.151 | 4.194 | 4.151 | 4.161 | 1,250,307 | +0.02(+0.46%) |
Sep 16, 2014 | 4.099 | 4.161 | 4.089 | 4.141 | 1,297,476 | +0.02(+0.58%) |
Sep 15, 2014 | 4.108 | 4.137 | 4.060 | 4.118 | 1,763,664 | +0.00(+0.00%) |
Sep 12, 2014 | 4.194 | 4.194 | 4.094 | 4.118 | 2,170,620 | -0.09(-2.15%) |
Sep 11, 2014 | 4.223 | 4.227 | 4.170 | 4.208 | 1,193,377 | -0.05(-1.12%) |
Sep 10, 2014 | 4.199 | 4.275 | 4.180 | 4.256 | 1,682,104 | +0.06(+1.36%) |
Sep 09, 2014 | 4.218 | 4.242 | 4.170 | 4.199 | 2,792,501 | -0.05(-1.12%) |
Sep 08, 2014 | 4.170 | 4.246 | 4.156 | 4.246 | 1,348,886 | +0.07(+1.60%) |
Sep 05, 2014 | 4.113 | 4.187 | 4.046 | 4.180 | 3,926,522 | +0.07(+1.62%) |
Sep 04, 2014 | 4.175 | 4.208 | 4.099 | 4.113 | 1,751,127 | -0.06(-1.48%) |
Sep 03, 2014 | 4.280 | 4.294 | 4.170 | 4.175 | 2,237,909 | -0.09(-2.12%) |
Sep 02, 2014 | 4.308 | 4.313 | 4.242 | 4.265 | 1,646,948 | -0.05(-1.21%) |
Aug 29, 2014 | 4.284 | 4.318 | 4.318 | 4.318 | 1,352,126 | +0.02(+0.55%) |
Aug 28, 2014 | 4.342 | 4.346 | 4.227 | 4.294 | 1,986,895 | -0.06(-1.31%) |
Aug 27, 2014 | 4.375 | 4.418 | 4.342 | 4.351 | 1,844,934 | -0.01(-0.22%) |
Aug 26, 2014 | 4.356 | 4.389 | 4.313 | 4.361 | 1,440,583 | +0.02(+0.44%) |
Aug 25, 2014 | 4.337 | 4.370 | 4.332 | 4.342 | 1,174,411 | +0.01(+0.22%) |
Aug 22, 2014 | 4.342 | 4.356 | 4.304 | 4.332 | 1,806,641 | -0.05(-1.20%) |
Aug 21, 2014 | 4.399 | 4.404 | 4.332 | 4.385 | 1,701,929 | -0.00(-0.11%) |
Aug 20, 2014 | 4.370 | 4.413 | 4.289 | 4.389 | 2,119,755 | +0.00(+0.11%) |
Aug 19, 2014 | 4.365 | 4.399 | 4.346 | 4.385 | 2,873,406 | +0.02(+0.55%) |
Aug 18, 2014 | 4.313 | 4.389 | 4.289 | 4.361 | 1,941,801 | +0.08(+1.89%) |
Aug 15, 2014 | 4.327 | 4.327 | 4.213 | 4.280 | 1,578,118 | -0.03(-0.66%) |
Aug 14, 2014 | 4.223 | 4.337 | 4.218 | 4.308 | 2,683,391 | +0.10(+2.26%) |
Aug 13, 2014 | 4.146 | 4.232 | 4.146 | 4.213 | 2,534,026 | +0.08(+1.96%) |
Aug 12, 2014 | 4.280 | 4.327 | 4.099 | 4.132 | 4,577,029 | -0.16(-3.67%) |
Aug 11, 2014 | 4.184 | 4.375 | 4.175 | 4.289 | 5,037,094 | +0.13(+3.21%) |
Aug 08, 2014 | 4.127 | 4.158 | 4.089 | 4.156 | 1,883,169 | +0.02(+0.46%) |
Aug 07, 2014 | 4.189 | 4.216 | 4.118 | 4.137 | 1,761,360 | -0.05(-1.25%) |
Aug 06, 2014 | 4.132 | 4.227 | 4.113 | 4.189 | 1,967,284 | +0.05(+1.27%) |
Aug 05, 2014 | 4.151 | 4.180 | 4.099 | 4.137 | 2,188,946 | -0.03(-0.80%) |
Aug 04, 2014 | 4.122 | 4.180 | 4.089 | 4.170 | 1,822,273 | +0.05(+1.16%) |